Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

11.60 +0.24 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 8.543 8.543 8.302 8.472 446,465 -0.08(-0.95%)
Mar 27, 2013 8.483 8.597 8.375 8.553 334,244 +0.01(+0.13%)
Mar 26, 2013 8.694 8.716 8.266 8.543 926,596 -0.10(-1.19%)
Mar 25, 2013 8.613 8.716 8.591 8.645 378,910 +0.03(+0.38%)
Mar 22, 2013 9.003 9.035 8.515 8.613 1,124,848 -0.30(-3.34%)
Mar 21, 2013 9.035 9.057 8.819 8.911 743,440 -0.14(-1.50%)
Mar 20, 2013 8.932 9.073 8.905 9.046 437,467 +0.15(+1.70%)
Mar 19, 2013 9.181 9.181 8.732 8.894 1,332,841 -0.30(-3.24%)
Mar 18, 2013 8.916 9.203 8.862 9.192 759,385 +0.17(+1.92%)
Mar 15, 2013 9.100 9.198 8.943 9.019 609,505 -0.16(-1.77%)
Mar 14, 2013 9.154 9.420 9.074 9.181 773,073 +0.08(+0.89%)
Mar 13, 2013 9.041 9.203 8.748 9.100 1,784,673 -0.30(-3.22%)
Mar 12, 2013 9.295 9.522 9.273 9.403 502,303 +0.11(+1.16%)
Mar 11, 2013 9.360 9.371 9.246 9.295 430,383 -0.07(-0.75%)
Mar 08, 2013 9.512 9.539 9.344 9.365 295,474 -0.12(-1.26%)
Mar 07, 2013 9.322 9.522 9.295 9.484 644,585 +0.16(+1.68%)
Mar 06, 2013 9.091 9.403 9.091 9.328 658,453 +0.24(+2.66%)
Mar 05, 2013 9.086 9.209 9.016 9.086 635,648 +0.06(+0.65%)
Mar 04, 2013 9.032 9.215 8.855 9.027 641,316 +0.02(+0.18%)
Mar 01, 2013 9.129 9.242 8.947 9.011 610,788 -0.17(-1.87%)
Feb 28, 2013 9.387 9.451 9.140 9.183 610,907 -0.33(-3.44%)
Feb 27, 2013 9.376 9.585 9.360 9.510 941,048 +0.14(+1.55%)
Feb 26, 2013 9.328 9.451 9.258 9.365 938,903 +0.10(+1.04%)
Feb 25, 2013 9.322 9.424 9.226 9.268 1,399,433 +0.01(+0.12%)
Feb 22, 2013 9.193 9.274 9.086 9.258 598,887 +0.12(+1.35%)
Feb 21, 2013 9.016 9.258 8.882 9.134 852,815 +0.09(+1.01%)
Feb 20, 2013 9.483 9.548 9.022 9.043 1,048,537 -0.39(-4.15%)
Feb 19, 2013 9.698 9.768 9.285 9.435 1,324,739 -0.22(-2.28%)
Feb 15, 2013 10.33 10.34 9.623 9.655 1,328,689 -0.75(-7.22%)
Feb 14, 2013 10.42 10.45 10.33 10.41 491,477 -0.04(-0.41%)
Feb 13, 2013 10.52 10.65 10.36 10.45 361,707 -0.09(-0.81%)
Feb 12, 2013 10.36 10.74 10.33 10.54 1,057,099 -0.19(-1.75%)
Feb 11, 2013 10.65 10.74 10.52 10.72 551,650 +0.05(+0.45%)
Feb 08, 2013 10.68 10.84 10.59 10.67 545,326 +0.00(+0.00%)
Feb 07, 2013 10.50 10.72 10.34 10.67 609,566 +0.18(+1.74%)
Feb 06, 2013 10.44 10.59 10.41 10.49 909,838 +0.18(+1.77%)
Feb 04, 2013 10.44 10.44 10.28 10.31 705,981 -0.04(-0.36%)
Feb 01, 2013 10.45 10.50 10.27 10.35 572,506 -0.06(-0.57%)
Jan 31, 2013 10.11 10.47 10.07 10.41 780,045 +0.27(+2.70%)
Jan 30, 2013 10.30 10.40 10.08 10.13 581,148 -0.19(-1.82%)
Jan 29, 2013 10.34 10.44 10.23 10.32 890,797 -0.03(-0.26%)
Jan 28, 2013 10.06 10.39 9.929 10.35 1,273,341 +0.24(+2.34%)
Jan 25, 2013 10.72 10.76 10.00 10.11 769,369 -0.35(-3.33%)
Jan 24, 2013 10.45 10.57 10.38 10.46 470,039 +0.00(+0.00%)
Jan 23, 2013 10.36 10.57 10.20 10.46 1,008,409 +0.10(+0.98%)
Jan 22, 2013 10.52 10.81 10.35 10.36 1,141,177 -0.10(-0.98%)
Jan 18, 2013 10.21 10.47 10.16 10.46 1,298,268 +0.26(+2.58%)
Jan 17, 2013 10.24 10.31 10.13 10.20 638,395 +0.00(+0.00%)
Jan 16, 2013 10.34 10.35 9.977 10.20 546,541 -0.14(-1.40%)
Jan 15, 2013 10.27 10.38 10.15 10.34 606,845 +0.08(+0.73%)
Jan 14, 2013 10.48 10.50 10.14 10.27 873,975 -0.18(-1.75%)
Jan 11, 2013 10.52 10.59 10.32 10.45 1,291,041 -0.10(-0.97%)
Jan 10, 2013 10.70 10.80 10.42 10.55 712,944 -0.06(-0.56%)
Jan 09, 2013 10.73 10.80 10.59 10.61 1,138,005 -0.08(-0.70%)
Jan 08, 2013 10.81 10.86 10.69 10.69 550,374 -0.10(-0.90%)
Jan 07, 2013 10.87 10.88 10.76 10.78 908,630 -0.08(-0.69%)
Jan 04, 2013 10.76 10.95 10.55 10.86 2,350,387 +0.08(+0.70%)
Jan 03, 2013 10.73 11.01 10.36 10.78 3,391,844 +0.02(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.